08:53:27 EDT Thu 23 May 2019
Enter Symbol
or Name
USA
CA



Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgTotal Vol#TrBidAskV-TSX-VA-AlphaX-Chi-XH-CX2P-PureO-OmegaM-TriActL-LiquidNetI-InstinetY-LynxU-NEO ATS
2019-05-22VVRB0.070.080.070.07292,160230.070.075247,30056036,0003008,000
2019-05-21VVRB0.070.070.070.0760,40030.060.0760,000400
2019-05-17VVRB0.070.070.0650.0784,00050.0650.0770,00014,000
2019-05-16VVRB0.070.070.0650.065-0.0054,81250.0650.071,0004623,000350
2019-05-15VVRB0.070.070.070.0772,85840.0650.0772,000858
2019-05-14VVRB0.0650.070.0650.070.005327,300210.060.07312,0008,8001,0005005,000
2019-05-13VVRB0.0650.0650.060.06535,00040.060.06510,0005,00020,000
2019-05-10VVRB50010.060.065500
2019-05-09VVRB0.0650.0650.0650.06532,66470.060.06528,0004,100564
2019-05-08VVRB0.0650.070.060.065-0.005178,467110.060.065161,56740016,000500
2019-05-07VVRB0.070.070.070.0730,00010.0650.0730,000
2019-05-06VVRB0.070.070.070.07127,99990.0650.07127,400333266
2019-05-03VVRB0.070.070.060.07175,966140.060.07138,0005,00032,000966
2019-05-02VVRB0.070.0750.070.070.005314,402190.0650.07300,60210,0003,000800
2019-05-01VVRB0.0650.0750.0650.065-0.005376,331250.0650.075330,3006220,00010,00096915,000
2019-04-30VVRB0.0750.0750.070.07-0.00576,67980.070.07576,350329
2019-04-29VVRB0.0750.0750.0750.07526,09760.070.07520,5005975,000
2019-04-26VVRB0.070.0750.070.0750.00555,29590.070.07533,2952,00020,000
2019-04-25VVRB0.0750.0750.0750.0750.0054,10020.070.0751004,000
2019-04-24VVRB0.070.0750.0650.065-0.005185,850200.0650.075124,50017,00015,00035029,000
2019-04-23VVRB0.0750.0750.070.07-0.005239,817250.070.075178,90250041,5005004,0001,41513,000
2019-04-22VVRB0.0750.080.0750.075-0.005222,847190.070.08187,00030,0008475,000
2019-04-18VVRB0.080.080.0750.08143,433130.0750.0841,7505,68325,00020,00051,000
2019-04-17VVRB0.080.080.0750.0873,934130.0750.0846,93414,00013,000
2019-04-16VVRB0.0750.080.0750.08115,850120.0750.0885,00075023,0002,0001005,000
2019-04-15VVRB0.080.080.080.0872,00080.0750.0850,70050015,0008005,000
2019-04-12VVRB0.080.080.0750.075-0.005199,50080.0750.08189,00010,000500
2019-04-11VVRB0.080.080.080.08-0.005170,00080.080.085150,00015,0005,000
2019-04-10VVRB0.0750.0850.0750.0850.005276,022240.080.085240,25095032,0007292,093
2019-04-09VVRB0.080.0850.0750.08-0.01187,074480.080.085169,02415,0006001,4501,000
2019-04-08VVRB0.0850.090.0850.090.00532,60050.0850.0927,6005,000
2019-04-05VVRB0.080.0850.080.0850.005156,236210.080.085154,0002,236
2019-04-04VVRB0.080.080.080.080.00543,10680.0750.0842,0001,106
2019-04-03VVRB0.0750.0750.0750.075-0.00510,00010.0750.0810,000
2019-04-02VVRB0.080.080.080.0810,50020.0750.0810,000500
2019-04-01VVRB0.0750.080.0750.080.00532,00050.0750.0828,0004,000
2019-03-29VVRB0.080.080.0750.0833,150180.0750.0827,7501,0001,0001,0001,3501,050
2019-03-28VVRB0.080.080.080.0883,00070.0750.0842,00041,000
2019-03-27VVRB0.0750.080.0750.08111,180110.0750.0854,0001006,00051,080
2019-03-26VVRB0.080.080.0750.08105,005160.0750.0880,98023,000251,000
2019-03-25VVRB0.0850.0850.0750.075-0.0193,377280.080.08582,6454009508,0001,382
2019-03-22VVRB0.0950.100.080.085-0.005103,233140.0850.0979,43320,7003,000100
2019-03-21VVRB0.080.090.080.090.01121,013200.0850.09590,0001,32515,0001,68813,000
2019-03-20VVRB0.0750.0750.0750.075-0.00516,69930.0750.081,00069915,000
2019-03-19VVRB0.080.0850.0750.080.005407,844460.0750.08199,23390050039,00052,211116,000
2019-03-18VVRB0.080.080.0750.080.005283,630520.0750.0888,00078,000102,63015,000
2019-03-15VVRB0.080.080.0750.080.00568,96070.0750.086,96027,00025,00010,000
2019-03-14VVRB0.0750.080.0750.075103,887160.0750.0844,62515,76226,00050017,000
2019-03-13VVRB0.080.080.0750.08198,150180.0750.08146,45046,0007005,000
2019-03-12VVRB0.080.080.080.087,65070.080.0854,0005001,1502,000
2019-03-11VVRB0.0850.0850.080.0832,07790.080.08522,07710,000
2019-03-08VVRB0.080.080.080.08-0.005213,257130.080.08596,000257102,00015,000
2019-03-07VVRB0.0850.0850.080.085106,00070.080.08587,00019,000
2019-03-06VVRB0.080.0850.080.08517,70070.080.08515,2005002,000
2019-03-05VVRB0.080.0850.080.0853,85050.080.0852,0001,000850
2019-03-04VVRB0.0850.0850.080.0850.005195,948140.080.09193,7005061,000742
2019-03-01VVRB0.080.090.080.08239,000140.0850.09209,0008,0005,0004,00013,000
2019-02-28VVRB0.080.080.080.0889,998100.080.08587,5005001,000998
2019-02-27VVRB0.080.0850.080.08-0.005227,460160.080.09218,0004605005008,000
2019-02-26VVRB0.080.0850.080.0850.00583,000100.080.08571,0001,0007,0004,000
2019-02-25VVRB0.080.0850.080.08112,850140.080.08550,14020,70042,00010